Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.620 7.620 7.620 0 +0.06(+0.79%)
Dec 29, 2016 7.600 7.630 7.450 7.560 354,352 +0.55(+7.85%)
Dec 28, 2016 7.030 7.080 6.970 7.010 152,158 +0.08(+1.15%)
Dec 27, 2016 6.980 6.980 6.870 6.930 131,766 +0.06(+0.87%)
Dec 23, 2016 6.870 6.870 6.870 0 +0.21(+3.15%)
Dec 22, 2016 6.700 6.700 6.640 6.660 78,888 +0.06(+0.91%)
Dec 21, 2016 6.690 6.690 6.570 6.600 65,846 -0.05(-0.75%)
Dec 20, 2016 6.590 6.700 6.570 6.650 165,100 +0.19(+2.94%)
Dec 19, 2016 6.540 6.570 6.430 6.460 83,675 -0.09(-1.37%)
Dec 16, 2016 6.520 6.560 6.440 6.550 670,234 +0.13(+2.02%)
Dec 15, 2016 6.410 6.470 6.400 6.420 155,761 -0.05(-0.77%)
Dec 14, 2016 6.570 6.570 6.460 6.470 223,045 +0.23(+3.69%)
Dec 13, 2016 6.150 6.260 6.150 6.240 151,677 +0.22(+3.65%)
Dec 12, 2016 6.030 6.060 5.985 6.020 96,193 +0.06(+1.01%)
Dec 09, 2016 5.950 5.990 5.880 5.960 309,914 -0.03(-0.50%)
Dec 08, 2016 6.170 6.250 5.900 5.990 455,230 -0.54(-8.27%)
Dec 07, 2016 6.570 6.580 6.490 6.530 208,974 -0.06(-0.91%)
Dec 06, 2016 6.510 6.590 6.490 6.590 72,421 +0.15(+2.33%)
Dec 05, 2016 6.400 6.490 6.370 6.440 52,501 +0.06(+0.94%)
Dec 02, 2016 6.370 6.410 6.320 6.380 116,128 +0.14(+2.24%)
Dec 01, 2016 6.380 6.390 6.220 6.240 328,481 -0.45(-6.73%)
Nov 30, 2016 6.760 6.790 6.670 6.690 105,345 -0.04(-0.59%)
Nov 29, 2016 6.740 6.760 6.710 6.730 50,277 +0.03(+0.45%)
Nov 28, 2016 6.730 6.740 6.690 6.700 52,135 -0.04(-0.59%)
Nov 25, 2016 6.810 6.810 6.670 6.740 95,546 -0.14(-2.03%)
Nov 23, 2016 6.880 6.880 6.880 0 -0.22(-3.10%)
Nov 22, 2016 7.080 7.120 7.030 7.100 109,464 +0.08(+1.14%)
Nov 21, 2016 6.940 7.030 6.940 7.020 121,390 +0.21(+3.08%)
Nov 18, 2016 6.730 6.830 6.730 6.810 128,531 +0.27(+4.13%)
Nov 17, 2016 6.660 6.660 6.530 6.540 76,206 -0.07(-1.06%)
Nov 16, 2016 6.600 6.640 6.570 6.610 72,660 +0.01(+0.15%)
Nov 15, 2016 6.580 6.600 6.560 6.600 93,544 -0.03(-0.45%)
Nov 14, 2016 6.740 6.740 6.600 6.630 319,456 -0.54(-7.53%)
Nov 11, 2016 7.130 7.180 7.040 7.170 168,917 +0.06(+0.84%)
Nov 10, 2016 7.130 7.189 7.060 7.110 216,448 +0.25(+3.64%)
Nov 09, 2016 6.700 6.860 6.700 6.860 210,096 -0.05(-0.72%)
Nov 08, 2016 6.920 6.990 6.830 6.910 108,960 -0.14(-1.99%)
Nov 07, 2016 7.000 7.070 6.900 7.050 372,344 +0.11(+1.59%)
Nov 04, 2016 6.940 6.950 6.890 6.940 287,160 +0.46(+7.10%)
Nov 03, 2016 6.520 6.540 6.460 6.480 90,916 +0.00(+0.00%)
Nov 02, 2016 6.550 6.610 6.470 6.480 209,611 +0.02(+0.31%)
Nov 01, 2016 6.420 6.500 6.380 6.460 274,872 +0.42(+6.95%)
Oct 31, 2016 6.020 6.050 6.000 6.040 75,434 -0.01(-0.17%)
Oct 28, 2016 6.040 6.090 6.000 6.050 78,980 -0.16(-2.58%)
Oct 27, 2016 6.200 6.230 6.197 6.210 22,226 +0.03(+0.49%)
Oct 26, 2016 6.210 6.220 6.141 6.180 91,901 -0.16(-2.52%)
Oct 25, 2016 6.320 6.350 6.300 6.340 46,903 +0.06(+0.96%)
Oct 24, 2016 6.300 6.337 6.260 6.280 33,730 +0.04(+0.64%)
Oct 21, 2016 6.220 6.250 6.200 6.240 81,615 -0.02(-0.32%)
Oct 20, 2016 6.260 6.270 6.210 6.260 131,189 -0.08(-1.26%)
Oct 19, 2016 6.350 6.410 6.310 6.340 305,314 +0.19(+3.09%)
Oct 18, 2016 6.100 6.180 6.090 6.150 270,761 +0.11(+1.82%)
Oct 17, 2016 6.040 6.040 5.990 6.040 135,989 -0.02(-0.33%)
Oct 14, 2016 6.010 6.090 6.010 6.060 241,711 +0.23(+3.95%)
Oct 13, 2016 5.880 5.880 5.790 5.830 60,750 -0.06(-1.02%)
Oct 12, 2016 5.880 5.910 5.850 5.890 94,317 +0.20(+3.51%)
Oct 11, 2016 5.750 5.750 5.670 5.690 34,422 -0.11(-1.90%)
Oct 10, 2016 5.830 5.850 5.800 5.800 52,136 -0.02(-0.34%)
Oct 07, 2016 5.800 5.840 5.740 5.820 185,372 +0.13(+2.28%)
Oct 06, 2016 5.680 5.700 5.670 5.690 31,814 +0.02(+0.35%)
Oct 05, 2016 5.680 5.700 5.650 5.670 66,574 +0.02(+0.35%)
Oct 04, 2016 5.630 5.680 5.600 5.650 42,306 +0.07(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.